UK markets open in 7 hours 18 minutes
NIKKEI 225
40,580.76 +506.06 (+1.26%) HANG SENG
17,978.57 +209.47 (+1.18%) CRUDE OIL
83.88 0.00 (0.00%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
47,247.73 -1,394.71 (-2.87%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 02:03PM EDT
Strike:8600.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240920C08600000 | 2024-06-06 11:42AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 0 | 29.03% |
| SPX241220C08600000 | 2024-06-26 10:48AM EDT | 2024-12-20 | 0.10 | 0.05 | 0.25 | 0.00 | - | 39 | 0 | 20.68% |
| SPX250221C08600000 | 2024-04-19 3:01PM EDT | 2025-02-21 | 0.10 | 0.00 | 0.30 | 0.00 | - | 70 | 2,390 | 17.95% |
| SPX250321C08600000 | 2024-04-08 2:58PM EDT | 2025-03-21 | 0.42 | 0.00 | 0.25 | 0.00 | - | - | 142 | 16.70% |
| SPX250516C08600000 | 2024-06-24 10:14AM EDT | 2025-05-16 | 0.46 | 0.15 | 0.60 | 0.00 | - | 8 | 0 | 16.35% |
| SPX250620C08600000 | 2024-06-28 1:01PM EDT | 2025-06-20 | 0.52 | 0.35 | 0.80 | 0.00 | - | 8 | 0 | 15.94% |
| SPX250919C08600000 | 2024-07-02 11:11AM EDT | 2025-09-19 | 1.06 | 0.25 | 2.00 | 0.00 | - | 4 | 0 | 15.62% |
| SPX251219C08600000 | 2024-06-27 9:50AM EDT | 2025-12-19 | 2.28 | 2.00 | 2.70 | 0.00 | - | 64 | 0 | 14.72% |
| SPX261218C08600000 | 2024-07-03 12:15PM EDT | 2026-12-18 | 15.00 | 14.10 | 17.00 | +1.50 | +11.11% | 1 | 0 | 14.68% |
| SPX291221C08600000 | 2024-05-16 2:27PM EDT | 2029-12-21 | 235.00 | 0.00 | 0.00 | 0.00 | - | - | 180 | 3.13% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P08600000 | 2024-06-21 2:24PM EDT | 2024-07-19 | 3,098.16 | 3,044.30 | 3,047.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816P08600000 | 2024-04-24 4:00PM EDT | 2024-08-16 | 3,399.10 | 3,191.60 | 3,204.10 | 0.00 | - | - | 1 | 103.30% |
| SPX240920P08600000 | 2024-07-03 11:48AM EDT | 2024-09-20 | 2,985.19 | 2,970.80 | 2,974.20 | -37.75 | -1.25% | 1 | 0 | 0.00% |
| SPXW241115P08600000 | 2024-06-27 3:49PM EDT | 2024-11-15 | 2,953.01 | 2,895.40 | 2,915.70 | 0.00 | - | - | 0 | 0.00% |
| SPX241220P08600000 | 2024-05-17 3:48PM EDT | 2024-12-20 | 3,056.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221P08600000 | 2024-05-20 4:04PM EDT | 2025-02-21 | 2,974.77 | 2,812.60 | 2,830.70 | 0.00 | - | - | 0 | 0.00% |
| SPX251219P08600000 | 2024-06-12 1:52PM EDT | 2025-12-19 | 2,617.43 | 2,517.50 | 2,551.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218P08600000 | 2024-07-03 10:34AM EDT | 2026-12-18 | 2,290.50 | 2,232.90 | 2,312.90 | +6.70 | +0.29% | 1 | 0 | 0.00% |
| SPX291221P08600000 | 2024-06-24 9:44AM EDT | 2029-12-21 | 1,864.80 | 1,766.50 | 1,846.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.